CVRx Inc (CVRX) Historical Stock Data
14.39 ↓0.01 (-0.07%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CVRX is down -1.24% a day on average. There have been 10 days where CVRx Inc closed green and 20 days where CVRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 14.18 | 14.39 | ↑$0.21 (1.48%) | 13.57 | 14.69 | 141.18K |
| 2024-04-24 | 14.39 | 14.40 | ↑$0.01 (0.07%) | 14.03 | 14.65 | 119.88K |
| 2024-04-23 | 14.61 | 14.29 | ↓$0.32 (-2.19%) | 14.25 | 14.87 | 118.47K |
| 2024-04-22 | 14.90 | 14.69 | ↓$0.21 (-1.41%) | 14.15 | 14.90 | 150.66K |
| 2024-04-19 | 15.16 | 14.90 | ↓$0.26 (-1.72%) | 14.68 | 15.57 | 109.42K |
| 2024-04-18 | 15.79 | 15.26 | ↓$0.53 (-3.36%) | 15.25 | 15.99 | 89.69K |
| 2024-04-17 | 16.45 | 15.71 | ↓$0.74 (-4.50%) | 15.71 | 16.65 | 93.96K |
| 2024-04-16 | 16.50 | 16.38 | ↓$0.12 (-0.73%) | 16.33 | 17.31 | 69.59K |
| 2024-04-15 | 17.24 | 16.63 | ↓$0.61 (-3.54%) | 16.45 | 17.41 | 101.39K |
| 2024-04-12 | 17.83 | 17.23 | ↓$0.60 (-3.37%) | 17.12 | 17.92 | 55.94K |
| 2024-04-11 | 18.24 | 18.09 | ↓$0.15 (-0.82%) | 17.77 | 18.49 | 58.14K |
| 2024-04-10 | 18.89 | 17.97 | ↓$0.92 (-4.87%) | 17.63 | 18.89 | 80.36K |
| 2024-04-09 | 18.60 | 19.20 | ↑$0.60 (3.23%) | 18.49 | 19.24 | 55.90K |
| 2024-04-08 | 17.69 | 18.61 | ↑$0.92 (5.20%) | 17.57 | 18.85 | 96.99K |
| 2024-04-05 | 17.42 | 17.68 | ↑$0.26 (1.49%) | 17.15 | 17.89 | 98.98K |
| 2024-04-04 | 17.20 | 17.39 | ↑$0.19 (1.08%) | 17.20 | 18.20 | 93.76K |
| 2024-04-03 | 17.29 | 17.25 | ↓$0.04 (-0.23%) | 16.99 | 17.52 | 159.38K |
| 2024-04-02 | 17.78 | 17.20 | ↓$0.58 (-3.26%) | 16.84 | 17.91 | 175.70K |
| 2024-04-01 | 18.41 | 17.97 | ↓$0.44 (-2.39%) | 17.65 | 18.71 | 167.62K |
| 2024-03-28 | 18.11 | 18.21 | ↑$0.10 (0.55%) | 17.86 | 18.60 | 322.72K |
| 2024-03-27 | 18.20 | 17.99 | ↓$0.21 (-1.15%) | 17.79 | 18.68 | 163.97K |
| 2024-03-26 | 18.57 | 18.04 | ↓$0.53 (-2.85%) | 17.97 | 18.58 | 156.31K |
| 2024-03-25 | 19.85 | 18.42 | ↓$1.43 (-7.20%) | 18.37 | 19.85 | 168.34K |
| 2024-03-22 | 21.04 | 19.98 | ↓$1.06 (-5.04%) | 19.09 | 21.04 | 186.06K |
| 2024-03-21 | 21.12 | 21.37 | ↑$0.25 (1.18%) | 20.90 | 21.67 | 81.14K |
| 2024-03-20 | 20.71 | 20.89 | ↑$0.18 (0.87%) | 20.21 | 21.00 | 53.96K |
| 2024-03-19 | 20.49 | 20.67 | ↑$0.18 (0.88%) | 20.11 | 21.03 | 74.91K |
| 2024-03-18 | 20.87 | 20.65 | ↓$0.22 (-1.05%) | 20.52 | 21.08 | 71.06K |
| 2024-03-15 | 21.28 | 20.82 | ↓$0.46 (-2.16%) | 20.73 | 21.64 | 152.11K |
| 2024-03-14 | 21.80 | 21.49 | ↓$0.31 (-1.42%) | 21.05 | 22.45 | 89.04K |
Create an account or log in to view more rows.
$CVRX great sale!!!! Buy buy buy
$CVRX wow
$CVRX I love you!
$CVRX LFGGGGGG
$CVRX enjoy your weekend
$CVRX gonna take my L with this one
$CVRX Yolo
$CVRX buying time
added
$CVRX gap it slap it ask it !
$CVRX to the moon!!! lfG